49,450€
-4,54%
Echtzeit-Aktienkurs First Sensor AG
Bid:
Ask:
Aktienkurse zur First Sensor AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -3,36% | 50,00 |
| 12.09.2025 | 54,20 | 54,20 | 53,60 | 53,60 | -4,29% | 150,00 |
| 10.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 05.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,00% | - |
| 04.09.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,71% | - |
| 03.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,72% | - |
| 02.09.2025 | 55,60 | 55,60 | 55,60 | 55,60 | -3,47% | - |
| 01.09.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 29.08.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 28.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 27.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 26.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 25.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 22.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 21.08.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
| 20.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,70% | - |
| 19.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 0,00% | - |
| 18.08.2025 | 56,80 | 56,80 | 56,80 | 56,80 | 1,07% | - |
| 15.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,71% | - |
| 14.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | 0,71% | - |
| 13.08.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | - |
| 12.08.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 1,81% | - |
| 11.08.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -2,81% | - |
| 08.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
| 07.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 0,71% | - |
| 06.08.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -1,05% | - |
| 05.08.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
| 04.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 01.08.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 31.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 30.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 29.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 28.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 25.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 24.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 23.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 0,70% | - |
| 22.07.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,04% | - |
| 21.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 18.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 17.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 16.07.2025 | 57,80 | 57,80 | 57,40 | 57,40 | -0,69% | 75,00 |
| 15.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 14.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 11.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 10.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 09.07.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 08.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 07.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 04.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 03.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 02.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 01.07.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 30.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 27.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
| 26.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 25.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 24.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 23.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 20.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 19.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 1,05% | 50,00 |
| 18.06.2025 | 56,40 | 57,00 | 56,40 | 57,00 | 1,42% | 100,00 |
| 17.06.2025 | 58,00 | 58,00 | 56,20 | 56,20 | -3,10% | 500,00 |
| 16.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 13.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 12.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 11.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | 42,00 |
| 10.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 09.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | 48,00 |
| 06.06.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |
| 05.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 04.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 03.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 02.06.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 30.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 29.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 28.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 27.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 26.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 23.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 22.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 21.05.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,69% | - |
| 20.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,70% | - |
| 19.05.2025 | 58,00 | 58,00 | 57,40 | 57,40 | -0,69% | 100,00 |
| 16.05.2025 | 58,00 | 58,00 | 57,80 | 57,80 | 0,00% | 87,00 |
| 15.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,34% | - |
| 14.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 13.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 12.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,35% | - |
| 09.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 08.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
| 07.05.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
| 06.05.2025 | 58,00 | 58,00 | 57,60 | 57,60 | -0,69% | 270,00 |
| 05.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 02.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 30.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | 9,00 |
| 29.04.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | - |
| 28.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,35% | - |
| 25.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 24.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | - |
| 23.04.2025 | 57,60 | 57,60 | 57,60 | 57,60 | -0,35% | - |